Kleros Pinakion More Historical Data - PNKUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Kleros Pinakion (Cryptocurrency:PNKUSD)
Kleros Pinakion (Cryptocurrency:PNKUSD) Historical

PNKUSD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	0.027921	-0.000639	-2.24%	0.028546	0.02877	0.027313	265,399.00
Jun 06 2024	0.02856	-0.000207	-0.72%	0.028763	0.028944	0.028184	171,814.00
Jun 05 2024	0.028768	0.00055	1.95%	0.025725	0.032134	0.0252	207,505.00
Jun 04 2024	0.028217	0.000382	1.37%	0.02787	0.028652	0.027691	79,707.00
Jun 03 2024	0.027835	-0.001081	-3.74%	0.028882	0.028907	0.027807	10,538.00
Jun 02 2024	0.028916	0.000432	1.52%	0.028484	0.029065	0.028151	181,773.00
Jun 01 2024	0.028484	-0.000417	-1.44%	0.028903	0.218204	0.028469	3,355.00
May 31 2024	0.028902	-0.000432	-1.47%	0.029322	0.029609	0.028644	71,215.00
May 30 2024	0.029333	0.000191	0.65%	0.029154	0.029623	0.028805	330,348.00
May 29 2024	0.029143	0.00000300	0.01%	0.029109	0.029524	0.028972	358,168.00
May 28 2024	0.02914	-0.000299	-1.02%	0.029448	0.029664	0.028691	233,274.00
May 27 2024	0.029439	0.000064	0.22%	0.025725	0.030192	0.0252	213,144.00
May 26 2024	0.029375	0.000295	1.01%	0.029101	0.029783	0.028862	222,706.00
May 25 2024	0.02908	-0.000158	-0.54%	0.029331	0.029777	0.028744	70,463.00
May 24 2024	0.029238	-0.000039	-0.13%	0.029484	0.029909	0.027213	77,079.00
May 23 2024	0.029277	-0.000248	-0.84%	0.029488	0.030744	0.027418	182,265.00
May 22 2024	0.029525	0.000248	0.85%	0.029254	0.030133	0.028622	270,090.00
May 21 2024	0.029276	0.000358	1.24%	0.028979	0.030092	0.028094	114,964.00
May 20 2024	0.028918	0.002929	11.27%	0.025725	0.029459	0.016871	63,169.00
May 19 2024	0.02599	-0.00000400	-0.02%	0.025981	0.026137	0.025384	133,159.00
May 18 2024	0.025994	-0.000633	-2.38%	0.026643	0.047867	0.025986	368,028.00
May 17 2024	0.026627	0.000551	2.11%	0.02645	0.027026	0.025864	361,304.00
May 16 2024	0.026076	-0.000411	-1.55%	0.02648	0.026592	0.025859	285,691.00
May 15 2024	0.026487	0.000573	2.21%	0.025914	0.026829	0.025602	130,618.00
May 14 2024	0.025914	0.000173	0.67%	0.025725	0.026263	0.0252	87,199.00
May 13 2024	0.025741	-0.00001	-0.04%	0.026538	0.026708	0.025493	2,692.00
May 12 2024	0.025752	0.000031	0.12%	0.025693	0.026204	0.025613	122,188.00
May 11 2024	0.02572	-0.00000800	-0.03%	0.025758	0.026	0.025542	0.00
May 10 2024	0.025729	-0.000341	-1.31%	0.026026	0.026114	0.02505	173,284.00
May 09 2024	0.026069	-0.000448	-1.69%	0.026538	0.026563	0.025493	73,305.00
May 08 2024	0.026518	-0.000042	-0.16%	0.026509	0.02673	0.025281	85,759.00
May 07 2024	0.02656	0.00063	2.43%	0.025928	0.026582	0.0255	67,988.00
May 06 2024	0.02593	0.000155	0.60%	0.028961	0.030627	0.025535	90,708.00
May 05 2024	0.025775	-0.000719	-2.71%	0.026486	0.026628	0.02569	101,261.00
May 04 2024	0.026493	0.000347	1.33%	0.026116	0.026781	0.025988	308,388.00
May 03 2024	0.026147	0.000228	0.88%	0.025918	0.026722	0.025404	141,213.00
May 02 2024	0.025918	-0.000331	-1.26%	0.025654	0.026325	0.024963	5,784.00
May 01 2024	0.026249	-0.00019	-0.72%	0.026349	0.028817	0.02468	36,301.00
Apr 30 2024	0.02644	-0.001116	-4.05%	0.027497	0.046071	0.025274	193,008.00
Apr 29 2024	0.027555	-0.000103	-0.37%	0.028961	0.030627	0.027014	37,369.00
Apr 28 2024	0.027658	-0.000582	-2.06%	0.028241	0.029724	0.027381	61,602.00
Apr 27 2024	0.02824	-0.00026	-0.91%	0.028529	0.029009	0.027417	23,692.00
Apr 26 2024	0.0285	-0.00001	-0.04%	0.028492	0.028749	0.02807	49,841.00
Apr 25 2024	0.02851	0.000296	1.05%	0.028256	0.028755	0.027958	222,555.00
Apr 24 2024	0.028214	-0.000983	-3.37%	0.029227	0.029792	0.028003	30,637.00
Apr 23 2024	0.029197	0.000291	1.01%	0.028894	0.029257	0.028375	42,775.00
Apr 22 2024	0.028906	0.000828	2.95%	0.028961	0.030627	0.027959	51,596.00
Apr 21 2024	0.028078	-0.000223	-0.79%	0.028284	0.028672	0.027973	240,352.00
Apr 20 2024	0.028302	0.000165	0.59%	0.028015	0.028625	0.027704	222,877.00
Apr 19 2024	0.028137	-0.00057	-1.99%	0.028657	0.02906	0.02697	85,375.00
Apr 18 2024	0.028706	0.00064	2.28%	0.028131	0.029087	0.027473	123,457.00
Apr 17 2024	0.028066	-0.000287	-1.01%	0.028394	0.028606	0.026835	115,553.00
Apr 16 2024	0.028353	-0.000089	-0.31%	0.028398	0.028951	0.02772	31,993.00
Apr 15 2024	0.028443	-0.000641	-2.20%	0.028961	0.030627	0.026973	96,391.00
Apr 14 2024	0.029084	-0.000807	-2.70%	0.029689	0.052789	0.027253	152,819.00
Apr 13 2024	0.02989	0.001705	6.05%	0.028055	0.030163	0.025217	10,518.00
Apr 12 2024	0.028185	-0.001837	-6.12%	0.029992	0.030914	0.027844	8,052.00
Apr 11 2024	0.030022	-0.000139	-0.46%	0.029773	0.054204	0.029269	731.00
Apr 10 2024	0.030161	0.001211	4.18%	0.02892	0.030307	0.028194	155.00
Apr 09 2024	0.028951	-0.000233	-0.80%	0.029215	0.031932	0.028568	43,014.00
Apr 08 2024	0.029184	0.000817	2.88%	0.029087	0.030965	0.027797	67,194.00
Apr 07 2024	0.028367	0.000155	0.55%	0.028146	0.02854	0.027688	72,849.00
Apr 06 2024	0.028212	-0.000719	-2.49%	0.028831	0.029139	0.027847	94,708.00
Apr 05 2024	0.028931	-0.000353	-1.21%	0.029309	0.049651	0.028317	24,932.00
Apr 04 2024	0.029284	0.000781	2.74%	0.028424	0.029811	0.028155	114,497.00
Apr 03 2024	0.028503	-0.000505	-1.74%	0.029087	0.02962	0.027797	202,670.00
Apr 02 2024	0.029008	-0.00259	-8.20%	0.031592	0.031592	0.028137	68,952.00
Apr 01 2024	0.031598	-0.00042	-1.31%	0.032037	0.032704	0.030013	35,798.00
Mar 31 2024	0.032018	0.000481	1.52%	0.031539	0.032353	0.031236	27,272.00
Mar 30 2024	0.031537	-0.001125	-3.44%	0.032621	0.03306	0.031359	18,832.00
Mar 29 2024	0.032662	-0.000806	-2.41%	0.033342	0.05783	0.03152	76,485.00
Mar 28 2024	0.033468	-0.000179	-0.53%	0.034057	0.035595	0.018136	157,523.00
Mar 27 2024	0.033647	0.000185	0.55%	0.03347	0.036231	0.032388	176,133.00
Mar 26 2024	0.033462	-0.001775	-5.04%	0.035252	0.035745	0.032862	242,786.00
Mar 25 2024	0.035237	0.003753	11.92%	0.044888	0.047131	0.031795	178,020.00
Mar 24 2024	0.031483	-0.000216	-0.68%	0.031823	0.032163	0.03055	205,589.00
Mar 23 2024	0.031699	0.000815	2.64%	0.030993	0.037466	0.030919	210,648.00
Mar 22 2024	0.030884	-0.003411	-9.95%	0.034644	0.035263	0.030456	212,186.00
Mar 21 2024	0.034295	-0.00144	-4.03%	0.035632	0.035922	0.033303	174,823.00
Mar 20 2024	0.035736	0.003338	10.30%	0.032258	0.035736	0.030864	187,382.00
Mar 19 2024	0.032398	-0.007359	-18.51%	0.039689	0.040673	0.031676	389,797.00
Mar 18 2024	0.039757	-0.001632	-3.94%	0.044888	0.047131	0.038491	116,348.00
Mar 17 2024	0.04139	0.001332	3.33%	0.04039	0.042686	0.038959	159,692.00
Mar 16 2024	0.040058	-0.002967	-6.90%	0.043088	0.043387	0.040004	223,854.00
Mar 15 2024	0.043025	-0.000364	-0.84%	0.044888	0.047131	0.041737	274,830.00
Mar 14 2024	0.04339	-0.000924	-2.09%	0.043785	0.045337	0.042397	308,451.00
Mar 13 2024	0.044313	0.001162	2.69%	0.043109	0.044379	0.043046	290,785.00
Mar 12 2024	0.043152	-0.000802	-1.82%	0.043953	0.044352	0.041885	359,504.00
Mar 11 2024	0.043954	0.001682	3.98%	0.044888	0.047131	0.041573	218,236.00
Mar 10 2024	0.042272	-0.001291	-2.96%	0.043176	0.044865	0.041912	237,183.00
Mar 09 2024	0.043564	-0.00144	-3.20%	0.04511	0.046615	0.043441	278,535.00

Kleros Pinakion

Columbia ETF Tru

MSCI USA Minimum Volatil...

Pt Astra Agro Lestar (PK)

Sun Hung Kai (PK)

Citigroup Global Markets...

Digital Economy

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions